BitVentures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.72	16.19	13.70	14.86	14.86	10.73%	11,224
Aug 20, 2026	14.46	14.46	13.42	13.42	13.42	-4.14%	64,553
Aug 19, 2026	14.82	15.48	13.70	14.00	14.00	-7.16%	17,201
Aug 18, 2026	14.49	15.44	13.75	15.08	15.08	3.29%	118,579
Aug 17, 2026	14.38	15.48	14.38	14.60	14.60	-2.86%	4,770
Aug 14, 2026	15.21	15.32	15.03	15.03	15.03	-	4,731
Aug 13, 2026	13.08	15.13	12.73	15.03	15.03	14.38%	17,233
Aug 12, 2026	14.49	15.04	13.14	13.14	13.14	-6.68%	182,210
Aug 11, 2026	13.16	14.29	12.14	14.08	14.08	9.74%	74,142
Aug 10, 2026	12.72	13.50	12.72	12.83	12.83	2.23%	20,853
Aug 7, 2026	10.82	12.74	10.75	12.55	12.55	16.85%	66,363
Aug 6, 2026	10.80	11.37	10.61	10.74	10.74	-0.56%	25,283
Aug 5, 2026	11.70	12.33	10.65	10.80	10.80	-7.46%	31,151
Aug 4, 2026	10.31	11.67	10.31	11.67	11.67	11.57%	132,295
Aug 3, 2026	10.78	11.84	10.39	10.46	10.46	-6.44%	72,250
Jul 31, 2026	10.43	11.33	10.25	11.18	11.18	2.47%	282,741
Jul 30, 2026	10.69	11.29	10.60	10.91	10.91	4.30%	28,028
Jul 29, 2026	10.46	10.46	10.46	10.46	10.46	-1.69%	1,843
Jul 28, 2026	10.15	10.64	10.15	10.64	10.64	-3.27%	2,574
Jul 27, 2026	10.93	11.69	10.80	11.00	11.00	5.06%	9,513
Jul 24, 2026	11.60	11.60	10.47	10.47	10.47	-1.97%	136,250
Jul 23, 2026	10.46	11.09	10.46	10.68	10.68	-1.84%	5,708
Jul 22, 2026	10.94	10.94	10.88	10.88	10.88	1.97%	865
Jul 21, 2026	10.68	12.85	10.06	10.67	10.67	-1.57%	43,551
Jul 17, 2026	11.36	11.36	10.84	10.84	10.84	-2.43%	1,826
Jul 16, 2026	11.00	11.11	10.67	11.11	11.11	-0.80%	3,084
Jul 15, 2026	11.32	11.32	11.20	11.20	11.20	-1.06%	1,703
Jul 14, 2026	11.88	13.03	10.10	11.32	11.32	-3.33%	20,154
Jul 13, 2026	9.07	13.31	9.07	11.71	11.71	16.29%	40,312
Jul 10, 2026	10.30	12.86	10.07	10.07	10.07	4.90%	28,181
Jul 9, 2026	10.10	10.37	9.60	9.60	9.60	-4.90%	6,103
Jul 8, 2026	9.01	11.40	9.01	10.10	10.10	18.63%	26,246
Jul 7, 2026	8.60	8.69	8.51	8.51	8.51	-5.44%	2,305
Jul 6, 2026	8.51	9.00	8.51	9.00	9.00	5.39%	10,147
Jul 2, 2026	10.17	11.31	8.06	8.54	8.54	-16.03%	19,022
Jul 1, 2026	10.50	10.70	10.17	10.17	10.17	-3.14%	2,154
Jun 30, 2026	10.70	11.45	10.08	10.50	10.50	1.94%	19,961
Jun 29, 2026	10.20	10.30	8.94	10.30	10.30	8.42%	12,763
Jun 26, 2026	10.40	12.38	9.50	9.50	9.50	7.47%	9,891
Jun 25, 2026	9.49	9.70	8.84	8.84	8.84	-4.64%	1,136
Jun 24, 2026	10.27	11.74	9.27	9.27	9.27	-7.30%	12,771
Jun 23, 2026	11.78	14.30	10.00	10.00	10.00	-11.97%	14,991
Jun 22, 2026	12.00	12.00	11.31	11.36	11.36	-6.50%	1,656
Jun 18, 2026	12.13	13.00	11.99	12.15	12.15	-9.80%	1,392
Jun 17, 2026	13.47	13.47	13.47	13.47	13.47	0.60%	1,114
Jun 16, 2026	12.25	13.39	11.36	13.39	13.39	18.18%	23,015
Jun 15, 2026	11.47	11.86	11.33	11.33	11.33	0.27%	2,548
Jun 12, 2026	13.48	14.50	11.30	11.30	11.30	-17.64%	4,526
Jun 11, 2026	10.20	14.28	10.20	13.72	13.72	21.42%	13,609
Jun 10, 2026	10.48	11.30	10.12	11.30	11.30	-4.16%	16,248